Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 33.62 34.16 33.53 33.98 1,101,750 +0.46(+1.37%)
Nov 29, 2010 33.40 33.61 33.15 33.52 1,714,806 +0.40(+1.21%)
Nov 26, 2010 32.97 33.28 32.95 33.12 617,592 -0.40(-1.20%)
Nov 24, 2010 33.15 33.52 33.52 33.52 962,707 +0.53(+1.60%)
Nov 23, 2010 33.06 33.32 32.94 33.00 1,344,712 -0.88(-2.60%)
Nov 22, 2010 33.65 33.93 33.29 33.88 1,066,047 -0.03(-0.08%)
Nov 19, 2010 33.69 34.00 33.52 33.91 1,257,343 -0.01(-0.03%)
Nov 18, 2010 34.02 34.07 33.78 33.92 1,346,294 +0.90(+2.73%)
Nov 17, 2010 33.01 33.17 32.93 33.02 1,065,304 +0.77(+2.38%)
Nov 16, 2010 32.59 32.67 32.05 32.25 1,369,163 +0.03(+0.09%)
Nov 15, 2010 32.42 32.50 32.22 32.22 1,001,998 +0.66(+2.09%)
Nov 12, 2010 31.65 31.85 31.39 31.56 471,639 -0.35(-1.11%)
Nov 11, 2010 31.91 31.97 31.70 31.91 369,648 -0.23(-0.72%)
Nov 10, 2010 32.17 32.23 31.69 32.14 900,650 +0.24(+0.75%)
Nov 09, 2010 32.34 32.36 31.79 31.90 507,160 -0.34(-1.07%)
Nov 08, 2010 32.11 32.25 31.99 32.25 379,201 +0.26(+0.81%)
Nov 05, 2010 32.00 32.14 31.69 31.99 715,702 +0.18(+0.57%)
Nov 04, 2010 31.61 31.81 31.54 31.81 659,858 +0.34(+1.07%)
Nov 03, 2010 31.24 31.49 31.00 31.47 735,311 +0.14(+0.46%)
Nov 02, 2010 31.41 31.44 31.23 31.33 993,634 +0.01(+0.03%)
Nov 01, 2010 31.54 31.66 31.08 31.32 1,492,826 -1.09(-3.37%)
Oct 29, 2010 32.45 32.81 32.14 32.41 1,213,533 +0.02(+0.06%)
Oct 28, 2010 32.26 32.54 32.21 32.39 1,165,547 -0.03(-0.09%)
Oct 27, 2010 32.34 32.47 31.98 32.42 740,469 +0.28(+0.86%)
Oct 25, 2010 32.27 32.56 32.09 32.14 605,289 +0.12(+0.39%)
Oct 22, 2010 32.16 32.20 31.92 32.02 756,684 +0.03(+0.09%)
Oct 21, 2010 32.12 32.26 31.70 31.99 812,657 +0.18(+0.57%)
Oct 20, 2010 31.52 31.93 31.49 31.81 840,285 +0.33(+1.03%)
Oct 19, 2010 31.38 31.72 31.23 31.48 1,052,280 -0.08(-0.24%)
Oct 18, 2010 31.22 31.66 31.22 31.56 853,186 +0.79(+2.55%)
Oct 15, 2010 30.98 30.98 30.52 30.77 699,003 -0.09(-0.28%)
Oct 14, 2010 30.98 30.98 30.69 30.86 779,210 +0.26(+0.85%)
Oct 13, 2010 30.54 30.82 30.51 30.60 817,131 +0.06(+0.19%)
Oct 12, 2010 30.29 30.58 30.17 30.54 646,542 -0.34(-1.09%)
Oct 11, 2010 30.84 30.97 30.79 30.88 550,187 -0.02(-0.06%)
Oct 08, 2010 30.90 31.02 30.60 30.90 1,601,874 +0.75(+2.48%)
Oct 07, 2010 30.41 30.44 30.02 30.15 1,648,410 -0.01(-0.03%)
Oct 06, 2010 30.17 30.27 30.04 30.16 741,888 +0.02(+0.06%)
Oct 05, 2010 29.94 30.27 29.84 30.14 1,613,686 +0.95(+3.25%)
Oct 04, 2010 29.38 29.39 28.95 29.19 629,063 -0.06(-0.20%)
Oct 01, 2010 29.25 29.50 29.12 29.25 986,480 -0.36(-1.23%)
Sep 30, 2010 29.84 30.07 29.43 29.61 1,437,042 -0.51(-1.69%)
Sep 29, 2010 30.03 30.30 30.00 30.12 895,638 +0.65(+2.21%)
Sep 28, 2010 29.47 29.57 29.16 29.47 845,372 -0.09(-0.29%)
Sep 27, 2010 29.71 29.86 29.52 29.56 743,651 -0.13(-0.45%)
Sep 24, 2010 29.44 29.79 29.36 29.69 515,013 +0.90(+3.13%)
Sep 23, 2010 28.81 29.05 28.61 28.79 860,492 -0.21(-0.73%)
Sep 22, 2010 29.24 29.43 28.94 29.00 639,947 -0.65(-2.20%)
Sep 21, 2010 29.57 29.83 29.44 29.65 749,012 -0.55(-1.81%)
Sep 20, 2010 29.66 30.30 29.55 30.20 613,505 +0.58(+1.97%)
Sep 17, 2010 29.61 29.85 29.48 29.61 809,886 +0.22(+0.75%)
Sep 15, 2010 29.00 29.43 28.93 29.39 912,433 +0.78(+2.71%)
Sep 14, 2010 28.63 28.69 28.48 28.62 838,615 -0.24(-0.83%)
Sep 13, 2010 28.75 28.88 28.64 28.86 514,880 +0.17(+0.60%)
Sep 10, 2010 28.53 28.72 28.51 28.69 1,091,433 +0.29(+1.01%)
Sep 09, 2010 28.45 28.64 28.25 28.40 879,148 +0.24(+0.85%)
Sep 08, 2010 28.22 28.30 28.09 28.16 995,523 -0.11(-0.41%)
Sep 07, 2010 28.47 28.56 28.25 28.27 433,385 -0.38(-1.34%)
Sep 03, 2010 28.56 28.71 28.37 28.66 1,083,737 +0.82(+2.96%)
Sep 02, 2010 27.59 27.84 27.48 27.83 833,127 +0.13(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.